Skip to main content

Brookline Bancorp (NQ: BRKL )

9.960 +0.210 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.510 9.770 9.510 9.750 357,592 +0.31(+3.28%)
Mar 26, 2024 9.640 9.660 9.440 9.440 312,114 -0.13(-1.36%)
Mar 25, 2024 9.580 9.730 9.540 9.570 274,915 +0.06(+0.63%)
Mar 22, 2024 9.780 9.780 9.500 9.510 309,924 -0.23(-2.36%)
Mar 21, 2024 9.720 9.870 9.635 9.740 410,592 +0.08(+0.83%)
Mar 20, 2024 9.180 9.740 9.180 9.660 470,941 +0.43(+4.66%)
Mar 19, 2024 9.240 9.460 9.220 9.230 329,506 -0.02(-0.22%)
Mar 18, 2024 9.340 9.380 9.200 9.250 312,028 -0.08(-0.86%)
Mar 15, 2024 9.250 9.480 9.210 9.330 1,159,543 +0.05(+0.54%)
Mar 14, 2024 9.500 9.510 9.215 9.280 446,377 -0.28(-2.93%)
Mar 13, 2024 9.640 9.790 9.540 9.560 326,828 -0.11(-1.14%)
Mar 12, 2024 9.840 9.865 9.660 9.670 343,443 -0.22(-2.22%)
Mar 11, 2024 9.840 9.950 9.790 9.890 308,527 -0.01(-0.10%)
Mar 08, 2024 10.13 10.17 9.860 9.900 349,389 -0.07(-0.70%)
Mar 07, 2024 10.06 10.10 9.920 9.970 302,428 +0.05(+0.50%)
Mar 06, 2024 9.870 10.09 9.640 9.920 423,351 +0.05(+0.51%)
Mar 05, 2024 9.530 9.920 9.530 9.870 558,480 +0.32(+3.35%)
Mar 04, 2024 9.660 9.900 9.520 9.550 360,471 -0.10(-1.04%)
Mar 01, 2024 9.710 9.766 9.520 9.650 353,374 -0.12(-1.23%)
Feb 29, 2024 9.840 10.00 9.710 9.770 373,895 +0.13(+1.35%)
Feb 28, 2024 9.640 9.796 9.560 9.640 500,762 -0.11(-1.13%)
Feb 27, 2024 9.820 9.880 9.725 9.750 287,976 +0.02(+0.21%)
Feb 26, 2024 9.720 9.880 9.695 9.730 678,542 -0.07(-0.71%)
Feb 23, 2024 9.760 9.920 9.630 9.800 457,067 +0.05(+0.51%)
Feb 22, 2024 9.760 9.830 9.630 9.750 441,843 -0.06(-0.61%)
Feb 21, 2024 9.900 9.940 9.800 9.810 521,561 -0.10(-1.01%)
Feb 20, 2024 9.940 10.10 9.550 9.910 390,097 -0.16(-1.59%)
Feb 16, 2024 10.05 10.20 9.920 10.07 499,426 -0.13(-1.27%)
Feb 15, 2024 9.910 10.22 9.890 10.20 468,686 +0.38(+3.87%)
Feb 14, 2024 9.800 9.920 9.600 9.820 599,631 +0.15(+1.54%)
Feb 13, 2024 9.820 9.850 9.500 9.671 1,056,145 -0.52(-5.09%)
Feb 12, 2024 10.02 10.38 9.910 10.19 625,202 +0.12(+1.19%)
Feb 09, 2024 9.830 10.07 9.585 10.07 484,168 +0.31(+3.18%)
Feb 08, 2024 9.660 9.800 9.590 9.760 477,168 +0.05(+0.57%)
Feb 07, 2024 9.813 9.823 9.439 9.705 881,728 -0.10(-1.01%)
Feb 06, 2024 9.991 10.13 9.759 9.804 445,987 -0.21(-2.07%)
Feb 05, 2024 10.15 10.22 9.952 10.01 483,162 -0.31(-2.96%)
Feb 02, 2024 10.15 10.38 10.08 10.32 535,112 -0.08(-0.76%)
Feb 01, 2024 10.78 10.85 10.12 10.40 777,033 -0.28(-2.59%)
Jan 31, 2024 10.98 11.26 10.67 10.67 1,058,346 -0.56(-5.00%)
Jan 30, 2024 11.27 11.36 10.32 11.23 379,205 -0.09(-0.78%)
Jan 29, 2024 11.14 11.35 11.10 11.32 387,251 +0.24(+2.14%)
Jan 26, 2024 11.18 11.27 10.89 11.09 465,362 +0.04(+0.36%)
Jan 25, 2024 10.79 11.33 10.79 11.05 646,647 +0.45(+4.28%)
Jan 24, 2024 10.70 10.80 10.51 10.59 429,980 -0.01(-0.09%)
Jan 23, 2024 10.89 10.98 10.60 10.60 467,199 -0.23(-2.10%)
Jan 22, 2024 10.50 10.84 10.49 10.83 663,541 +0.45(+4.37%)
Jan 19, 2024 10.23 10.38 10.11 10.38 291,771 +0.23(+2.24%)
Jan 18, 2024 10.15 10.24 10.01 10.15 568,634 +0.03(+0.29%)
Jan 17, 2024 9.991 10.13 9.952 10.12 624,919 +0.03(+0.29%)
Jan 16, 2024 10.11 10.22 10.08 10.09 570,048 -0.12(-1.16%)
Jan 12, 2024 10.42 10.44 10.11 10.21 382,543 -0.09(-0.86%)
Jan 11, 2024 10.24 10.32 10.04 10.30 300,748 -0.06(-0.57%)
Jan 10, 2024 10.24 10.36 10.14 10.36 245,590 +0.05(+0.48%)
Jan 09, 2024 10.33 10.34 10.24 10.31 307,483 -0.19(-1.79%)
Jan 08, 2024 10.43 10.52 10.33 10.49 277,874 +0.00(+0.00%)
Jan 05, 2024 10.36 10.61 10.30 10.49 367,304 +0.04(+0.38%)
Jan 04, 2024 10.45 10.56 10.43 10.45 298,394 +0.05(+0.47%)
Jan 03, 2024 10.66 10.71 10.39 10.41 487,902 -0.36(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.